Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (TSU: PHYS-U )

18.13 UNCHANGED
Streaming Realtime Price Updated: 11:47 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.330 9.340 9.330 9.340 1,100 +0.01(+0.11%)
Aug 28, 2015 9.310 9.330 9.310 9.330 3,247 +0.08(+0.86%)
Aug 27, 2015 9.250 9.250 9.250 9.250 200 +0.01(+0.11%)
Aug 26, 2015 9.230 9.300 9.230 9.240 11,734 -0.14(-1.49%)
Aug 25, 2015 9.400 9.400 9.340 9.380 5,300 -0.12(-1.26%)
Aug 24, 2015 9.380 9.600 9.380 9.500 7,150 -0.10(-1.04%)
Aug 21, 2015 9.530 9.600 9.530 9.600 21,800 +0.10(+1.05%)
Aug 20, 2015 9.440 9.510 9.440 9.500 10,942 +0.32(+3.49%)
Aug 18, 2015 9.180 9.180 9.180 65 -0.01(-0.11%)
Aug 17, 2015 9.280 9.280 9.190 9.190 2,190 +0.01(+0.11%)
Aug 14, 2015 9.210 9.210 9.150 9.180 3,900 +0.00(+0.00%)
Aug 13, 2015 9.180 9.190 9.180 9.180 2,833 -0.07(-0.76%)
Aug 12, 2015 9.180 9.280 9.180 9.250 5,750 +0.14(+1.54%)
Aug 11, 2015 9.110 9.140 9.080 9.110 13,200 +0.04(+0.44%)
Aug 10, 2015 9.060 9.100 9.060 9.070 5,652 +0.06(+0.67%)
Aug 07, 2015 8.960 9.010 8.960 9.010 10,600 +0.07(+0.78%)
Aug 06, 2015 8.920 8.960 8.920 8.940 4,575 +0.02(+0.22%)
Aug 05, 2015 8.940 8.940 8.900 8.920 3,400 -0.02(-0.22%)
Aug 04, 2015 8.960 8.960 8.940 8.940 33,016 -0.04(-0.45%)
Jul 31, 2015 8.980 8.980 8.980 0 +0.02(+0.22%)
Jul 30, 2015 8.980 8.980 8.960 8.960 1,500 -0.05(-0.55%)
Jul 29, 2015 8.990 9.010 8.990 9.010 5,600 +0.01(+0.11%)
Jul 28, 2015 9.010 9.030 8.990 9.000 7,870 -0.01(-0.11%)
Jul 27, 2015 8.990 9.030 8.990 9.010 6,556 -0.01(-0.11%)
Jul 24, 2015 8.900 9.020 8.880 9.020 9,941 +0.06(+0.67%)
Jul 23, 2015 9.010 9.020 8.950 8.960 10,876 -0.01(-0.11%)
Jul 22, 2015 8.950 9.010 8.950 8.970 11,645 -0.07(-0.77%)
Jul 21, 2015 9.040 9.120 9.040 9.040 12,602 -0.03(-0.33%)
Jul 20, 2015 9.160 9.160 9.070 9.070 10,052 -0.23(-2.47%)
Jul 17, 2015 9.320 9.320 9.300 9.300 7,468 -0.11(-1.17%)
Jul 16, 2015 9.400 9.410 9.400 9.410 5,759 -0.04(-0.42%)
Jul 15, 2015 9.460 9.460 9.440 9.450 2,980 -0.04(-0.42%)
Jul 14, 2015 9.520 9.520 9.490 9.490 3,965 -0.02(-0.21%)
Jul 13, 2015 9.460 9.530 9.460 9.510 1,820 -0.04(-0.42%)
Jul 10, 2015 9.570 9.570 9.550 9.550 2,700 +0.01(+0.10%)
Jul 09, 2015 9.550 9.570 9.540 9.540 4,600 -0.01(-0.10%)
Jul 08, 2015 9.550 9.550 9.550 9.550 500 +0.05(+0.53%)
Jul 07, 2015 9.500 9.530 9.500 9.500 1,805 -0.11(-1.14%)
Jul 06, 2015 9.600 9.610 9.600 9.610 9,090 +0.06(+0.63%)
Jul 03, 2015 9.560 9.560 9.550 9.550 450 -0.03(-0.31%)
Jul 02, 2015 9.570 9.580 9.570 9.580 1,100 -0.07(-0.73%)
Jun 30, 2015 9.650 9.650 9.650 0 -0.07(-0.72%)
Jun 29, 2015 9.780 9.780 9.680 9.720 7,100 +0.03(+0.31%)
Jun 26, 2015 9.650 9.690 9.650 9.690 8,440 +0.04(+0.41%)
Jun 25, 2015 9.690 9.690 9.650 9.650 13,925 -0.04(-0.41%)
Jun 24, 2015 9.700 9.700 9.650 9.690 13,275 -0.01(-0.10%)
Jun 23, 2015 9.680 9.700 9.680 9.700 5,800 -0.08(-0.82%)
Jun 22, 2015 9.790 9.790 9.780 9.780 9,400 -0.14(-1.41%)
Jun 19, 2015 9.930 9.940 9.900 9.920 15,960 +0.01(+0.10%)
Jun 18, 2015 9.940 9.940 9.900 9.910 9,800 +0.19(+1.95%)
Jun 17, 2015 9.780 9.780 9.720 9.720 16,405 -0.05(-0.51%)
Jun 16, 2015 9.720 9.770 9.720 9.770 12,400 -0.02(-0.20%)
Jun 15, 2015 9.730 9.790 9.730 9.790 3,100 +0.05(+0.51%)
Jun 12, 2015 9.760 9.760 9.740 9.740 919 +0.00(+0.00%)
Jun 11, 2015 9.740 9.740 9.740 9.740 1,550 -0.06(-0.61%)
Jun 10, 2015 9.800 9.800 9.800 9.800 1,900 +0.05(+0.51%)
Jun 09, 2015 9.730 9.760 9.720 9.750 16,200 +0.04(+0.41%)
Jun 08, 2015 9.690 9.710 9.690 9.710 300 +0.05(+0.52%)
Jun 05, 2015 9.640 9.660 9.630 9.660 5,287 -0.05(-0.51%)
Jun 04, 2015 9.750 9.750 9.690 9.710 2,755 -0.04(-0.41%)
Jun 03, 2015 9.830 9.830 9.750 9.750 3,200 -0.12(-1.22%)
Jun 02, 2015 9.870 9.870 9.870 9.870 355 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.